ABNB - Airbnb, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de mai. de 2023105,18107,61104,99106,81106,814.677.600
25 de mai. de 2023106,10106,52103,74104,42104,424.834.500
24 de mai. de 2023105,46106,59103,82105,71105,715.371.700
23 de mai. de 2023109,00109,71105,67106,25106,256.498.200
22 de mai. de 2023106,26110,73106,20109,93109,937.350.600
19 de mai. de 2023110,82110,82106,64107,38107,389.124.200
18 de mai. de 2023108,34112,34108,34111,87111,876.945.900
17 de mai. de 2023106,07109,93104,94108,33108,336.887.400
16 de mai. de 2023105,72107,58104,30105,41105,415.585.300
15 de mai. de 2023105,06106,15103,55105,78105,785.422.500
12 de mai. de 2023111,36111,56104,21105,28105,2814.740.400
11 de mai. de 2023113,14114,46111,04111,20111,209.579.400
10 de mai. de 2023109,85115,51109,37113,19113,1934.191.000
09 de mai. de 2023126,60128,96125,01127,07127,0715.410.300
08 de mai. de 2023123,16127,56122,98125,65125,6510.142.900
05 de mai. de 2023120,01120,30116,93119,90119,906.618.800
04 de mai. de 2023118,94119,17116,18117,63117,634.939.900
03 de mai. de 2023120,85121,19117,97118,86118,863.687.700
02 de mai. de 2023120,24121,70117,94120,58120,584.861.800
01 de mai. de 2023119,26122,65118,98121,42121,424.830.600
28 de abr. de 2023114,60120,47113,00119,67119,674.974.300
27 de abr. de 2023114,44115,85112,29115,25115,253.870.500
26 de abr. de 2023113,50114,60113,20113,68113,683.615.500
25 de abr. de 2023115,31115,43112,47112,50112,503.659.700
24 de abr. de 2023115,53116,40114,51116,12116,123.239.500
21 de abr. de 2023114,96115,75112,02115,50115,507.357.800
20 de abr. de 2023118,37119,70117,82118,40118,404.369.700
19 de abr. de 2023118,14120,37117,64120,10120,103.309.700
18 de abr. de 2023119,83121,32118,10119,19119,197.162.200
17 de abr. de 2023115,42116,18114,59116,17116,173.287.100
14 de abr. de 2023113,89115,12113,02114,65114,653.415.200
13 de abr. de 2023113,18114,40112,81113,95113,953.878.100
12 de abr. de 2023114,80115,84111,40112,42112,426.068.700
11 de abr. de 2023113,56114,80112,59114,25114,254.845.400
10 de abr. de 2023108,69112,63108,40112,60112,605.406.400
06 de abr. de 2023113,34113,42107,66109,69109,6914.400.100
05 de abr. de 2023117,87117,87111,49115,34115,346.737.000
04 de abr. de 2023121,68122,06118,21118,46118,463.349.300
03 de abr. de 2023123,00123,09119,71121,46121,464.230.600
31 de mar. de 2023123,30125,94122,80124,40124,405.533.800
30 de mar. de 2023120,80122,65120,11122,28122,285.437.900
29 de mar. de 2023118,34119,19117,15118,80118,802.711.500
28 de mar. de 2023117,97118,31116,01116,61116,612.941.000
27 de mar. de 2023117,99119,27116,74117,91117,912.819.600
24 de mar. de 2023119,50119,70115,39116,92116,924.290.900
23 de mar. de 2023122,51124,66118,33120,30120,304.028.500
22 de mar. de 2023123,89125,43121,00121,17121,173.971.100
21 de mar. de 2023120,00124,43119,85123,69123,695.374.400
20 de mar. de 2023118,06119,02116,63118,40118,403.997.700
17 de mar. de 2023119,71119,96116,55118,15118,155.513.600
16 de mar. de 2023113,95120,06113,51119,99119,997.691.900
15 de mar. de 2023113,86114,32111,51113,58113,586.305.100
14 de mar. de 2023118,94119,10114,91116,36116,365.416.400
13 de mar. de 2023115,72117,90113,66115,96115,965.282.000
10 de mar. de 2023119,74121,44115,85118,30118,305.254.800
09 de mar. de 2023125,06125,20119,71119,84119,846.147.700
08 de mar. de 2023126,90127,66124,74125,00125,003.290.800
07 de mar. de 2023125,74130,85125,50126,94126,945.590.800
06 de mar. de 2023126,36129,44125,28126,33126,335.292.500
03 de mar. de 2023123,18125,87122,70125,73125,735.499.400
02 de mar. de 2023119,67123,26119,36122,38122,384.087.300
01 de mar. de 2023122,38123,30120,39120,83120,834.645.000
28 de fev. de 2023125,11126,38123,03123,28123,287.317.100
27 de fev. de 2023123,95125,06122,73123,53123,535.011.400
24 de fev. de 2023123,04124,85120,19122,78122,785.119.800
23 de fev. de 2023128,21128,85121,92125,52125,527.013.500
22 de fev. de 2023128,14128,88124,55127,21127,215.759.000
21 de fev. de 2023129,77132,85128,15128,78128,786.618.700
17 de fev. de 2023137,43138,40130,73131,60131,6011.386.700
16 de fev. de 2023135,65144,63134,73139,42139,4218.705.800
15 de fev. de 2023130,00138,75129,85137,01137,0132.481.900
14 de fev. de 2023116,29121,32115,20120,87120,8717.145.000
13 de fev. de 2023110,00116,90109,81116,42116,427.657.200
10 de fev. de 2023112,25113,36106,54108,87108,876.463.500
09 de fev. de 2023118,00119,28114,52114,94114,944.508.700
08 de fev. de 2023119,39119,81115,57116,36116,363.605.400
07 de fev. de 2023117,91120,21115,14119,69119,694.397.700
06 de fev. de 2023117,41119,33116,81118,35118,353.204.100
03 de fev. de 2023116,04121,40115,85118,70118,706.130.700
02 de fev. de 2023116,25119,85116,24118,52118,527.166.900
01 de fev. de 2023111,11114,89109,83113,99113,994.053.600
31 de jan. de 2023109,48111,23108,82111,11111,113.867.200
30 de jan. de 2023114,13115,08109,28109,48109,485.469.900
27 de jan. de 2023108,86117,12108,74115,94115,949.548.500
26 de jan. de 2023106,30109,49105,68109,42109,425.196.600
25 de jan. de 2023100,36104,6899,84104,44104,445.169.300
24 de jan. de 2023104,70106,39103,82104,13104,133.514.700
23 de jan. de 2023101,99105,38101,35105,22105,224.442.700
20 de jan. de 202399,01101,3798,11101,28101,285.104.000
19 de jan. de 202399,84100,5297,5799,1099,104.996.700
18 de jan. de 2023101,41103,80100,32101,11101,116.062.200
17 de jan. de 202399,92102,7499,10101,27101,275.496.200
13 de jan. de 202397,50100,7097,42100,37100,376.529.000
12 de jan. de 202395,3198,9594,0298,4998,497.695.200
11 de jan. de 202389,0094,8388,8694,4494,447.718.900
10 de jan. de 202388,8689,6286,7588,5488,544.165.600
09 de jan. de 202390,2592,0588,8889,2489,244.319.400
06 de jan. de 202388,5288,7485,7188,5288,524.348.400
05 de jan. de 202388,4888,5086,7587,7187,713.419.000
04 de jan. de 202385,8988,8484,7988,7288,724.817.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...